Carrier Global Corporatio... (CARR)
67.56
0.13 (0.19%)
At close: Jan 28, 2025, 1:19 PM
CARR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 68.18 | 68.94 | 67.23 | 67.43 | -2.69 | -3.84% | 7,115,320 |
| Jan 24, 2025 | 69.97 | 70.52 | 69.82 | 70.12 | 0.24 | 0.34% | 5,117,838 |
| Jan 23, 2025 | 70.20 | 70.30 | 69.72 | 69.88 | -0.15 | -0.21% | 7,828,126 |
| Jan 22, 2025 | 70.64 | 70.93 | 69.97 | 70.03 | -0.52 | -0.74% | 5,531,239 |
| Jan 21, 2025 | 70.37 | 70.90 | 70.20 | 70.55 | 0.89 | 1.28% | 7,455,779 |
| Jan 17, 2025 | 70.57 | 70.90 | 69.64 | 69.66 | -0.08 | -0.11% | 4,601,440 |
| Jan 16, 2025 | 69.21 | 70.37 | 68.96 | 69.74 | 0.94 | 1.37% | 4,205,415 |
| Jan 15, 2025 | 69.89 | 70.22 | 68.78 | 68.80 | 0.40 | 0.58% | 4,877,702 |
| Jan 14, 2025 | 67.89 | 68.83 | 67.63 | 68.40 | 1.29 | 1.92% | 3,409,800 |
| Jan 13, 2025 | 65.59 | 67.34 | 65.27 | 67.11 | 0.60 | 0.90% | 5,862,030 |
| Jan 10, 2025 | 67.65 | 67.88 | 66.24 | 66.51 | -1.94 | -2.83% | 6,006,508 |
| Jan 8, 2025 | 67.75 | 68.69 | 67.60 | 68.45 | 0.24 | 0.35% | 3,798,925 |
| Jan 7, 2025 | 68.93 | 69.39 | 68.02 | 68.21 | -0.50 | -0.73% | 4,743,200 |
| Jan 6, 2025 | 69.55 | 70.19 | 68.58 | 68.71 | -0.55 | -0.79% | 3,533,026 |
| Jan 3, 2025 | 68.72 | 69.51 | 68.66 | 69.26 | 0.93 | 1.36% | 3,197,717 |
| Jan 2, 2025 | 68.87 | 69.16 | 67.89 | 68.33 | 0.07 | 0.10% | 3,680,633 |
| Dec 31, 2024 | 68.42 | 68.80 | 67.93 | 68.26 | 0.03 | 0.04% | 2,905,428 |
| Dec 30, 2024 | 68.19 | 68.68 | 67.45 | 68.23 | -0.67 | -0.97% | 2,634,547 |
| Dec 27, 2024 | 69.08 | 69.92 | 68.54 | 68.90 | -0.74 | -1.06% | 2,812,544 |
| Dec 26, 2024 | 69.16 | 70.03 | 69.06 | 69.64 | 0.19 | 0.27% | 3,398,201 |
| Dec 24, 2024 | 68.58 | 69.56 | 68.46 | 69.45 | 0.66 | 0.96% | 1,543,435 |
| Dec 23, 2024 | 68.45 | 68.94 | 68.00 | 68.79 | 0.30 | 0.44% | 4,040,804 |
| Dec 20, 2024 | 66.69 | 69.13 | 66.69 | 68.49 | 1.80 | 2.70% | 11,226,920 |
| Dec 19, 2024 | 67.50 | 68.39 | 66.63 | 66.69 | -0.34 | -0.51% | 6,533,400 |
| Dec 18, 2024 | 70.55 | 70.67 | 66.97 | 67.03 | -3.25 | -4.62% | 6,924,027 |
| Dec 17, 2024 | 71.03 | 72.12 | 70.19 | 70.28 | -1.31 | -1.83% | 10,450,635 |
| Dec 16, 2024 | 73.20 | 73.49 | 71.40 | 71.59 | -1.42 | -1.94% | 6,439,000 |
| Dec 13, 2024 | 73.38 | 74.31 | 72.87 | 73.01 | -0.53 | -0.72% | 2,927,700 |
| Dec 12, 2024 | 73.96 | 74.49 | 73.52 | 73.54 | -0.16 | -0.22% | 3,637,320 |
| Dec 11, 2024 | 73.55 | 73.93 | 73.28 | 73.70 | 0.89 | 1.22% | 3,394,866 |
| Dec 10, 2024 | 72.84 | 73.43 | 72.33 | 72.81 | -0.39 | -0.53% | 4,644,496 |
| Dec 9, 2024 | 73.82 | 73.97 | 72.50 | 73.20 | -0.47 | -0.64% | 3,768,900 |
| Dec 6, 2024 | 74.39 | 74.72 | 73.12 | 73.67 | -0.32 | -0.43% | 3,926,809 |
| Dec 5, 2024 | 75.00 | 75.58 | 73.89 | 73.99 | -1.39 | -1.84% | 3,246,612 |
| Dec 4, 2024 | 75.44 | 76.17 | 74.95 | 75.38 | -0.20 | -0.26% | 2,771,633 |
| Dec 3, 2024 | 76.41 | 76.79 | 75.46 | 75.58 | -0.71 | -0.93% | 2,789,300 |
| Dec 2, 2024 | 77.85 | 77.99 | 76.22 | 76.29 | -1.08 | -1.40% | 3,486,848 |
| Nov 29, 2024 | 77.37 | 78.05 | 77.28 | 77.37 | 0.47 | 0.61% | 2,001,700 |
| Nov 27, 2024 | 77.24 | 77.50 | 76.50 | 76.90 | -0.04 | -0.05% | 4,565,638 |
| Nov 26, 2024 | 78.22 | 78.51 | 76.16 | 76.94 | -1.93 | -2.45% | 5,718,708 |
| Nov 25, 2024 | 77.50 | 78.96 | 77.43 | 78.87 | 1.87 | 2.43% | 7,261,628 |
| Nov 22, 2024 | 76.50 | 77.08 | 75.94 | 77.00 | 0.99 | 1.30% | 4,481,338 |
| Nov 21, 2024 | 74.80 | 76.52 | 74.47 | 76.01 | 1.51 | 2.03% | 9,423,388 |
| Nov 20, 2024 | 74.55 | 75.00 | 74.11 | 74.50 | 0.17 | 0.23% | 4,662,000 |
| Nov 19, 2024 | 73.44 | 74.69 | 73.33 | 74.33 | 0.28 | 0.38% | 6,252,900 |
| Nov 18, 2024 | 74.69 | 74.91 | 73.91 | 74.05 | -0.48 | -0.64% | 4,798,531 |
| Nov 15, 2024 | 74.22 | 75.36 | 74.00 | 74.53 | -0.44 | -0.59% | 4,600,509 |
| Nov 14, 2024 | 76.25 | 76.78 | 74.91 | 74.97 | -1.43 | -1.87% | 4,786,000 |
| Nov 13, 2024 | 76.60 | 77.37 | 76.25 | 76.40 | 0.96 | 1.27% | 7,806,449 |
| Nov 12, 2024 | 76.20 | 76.55 | 75.07 | 75.44 | -0.85 | -1.11% | 4,501,000 |